Southwest Airlines Co

S1OU34
🏛️ brazil →
176.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 170.29 170.29 170.29 170.29 0.0M
2022-12-28 171.32 171.32 165.01 165.27 0.0M
2022-12-27 174.71 174.71 173.54 173.54 0.0M
2022-12-23 181.53 181.53 181.53 181.53 0.0M
2022-12-22 178.61 178.61 178.61 178.61 0.0M
2022-12-20 183.50 183.50 183.50 183.50 0.0M
2022-12-19 187.04 187.04 187.04 187.04 0.0M
2022-12-16 190.44 190.44 190.44 190.44 0.0M
2022-12-14 196.65 196.65 196.65 196.65 0.0M
2022-12-13 193.16 193.16 193.16 193.16 0.0M
2022-12-12 198.98 198.98 198.98 198.98 0.0M
2022-12-09 193.35 193.35 193.35 193.35 0.0M
2022-12-08 189.18 189.86 189.08 189.86 0.0M
2022-12-07 190.79 190.79 190.79 190.79 0.0M
2022-12-06 203.02 203.02 203.02 203.02 0.0M
2022-12-05 201.39 201.39 201.39 201.39 0.0M
2022-12-02 202.00 202.00 202.00 202.00 0.0M
2022-12-01 202.30 202.30 201.18 201.18 0.0M
2022-11-30 199.76 200.57 199.76 200.57 0.0M
2022-11-29 202.41 202.41 201.88 201.88 0.0M
2022-11-22 198.68 198.68 198.11 198.11 0.0M
2022-11-21 194.61 194.61 194.05 194.05 0.0M
2022-11-18 197.53 198.20 197.53 198.20 0.0M
2022-11-17 198.05 198.05 196.33 196.33 0.0M
2022-11-16 198.40 198.40 198.40 198.40 0.0M
2022-11-14 195.77 195.77 195.77 195.77 0.0M
2022-11-11 199.75 199.75 199.75 199.75 0.0M
2022-11-10 201.30 201.30 201.30 201.30 0.0M
2022-11-09 187.54 187.54 187.54 187.54 0.0M
2022-11-08 187.53 187.53 187.53 187.53 0.0M
2022-11-07 185.16 185.16 185.16 185.16 0.0M
2022-11-04 182.02 182.02 181.61 181.66 0.0M
2022-11-03 183.99 183.99 183.99 183.99 0.0M
2022-11-01 182.39 182.39 182.12 182.12 0.0M
2022-10-31 184.13 184.13 182.02 183.38 0.0M
2022-10-28 185.37 185.37 185.37 185.37 0.0M
2022-10-27 182.94 182.94 182.94 182.94 0.0M
2022-10-26 180.05 180.05 180.05 180.05 0.0M
2022-10-25 179.88 179.88 179.88 179.88 0.0M
2022-10-24 172.60 172.60 172.60 172.60 0.0M
2022-10-21 165.86 166.00 165.86 166.00 0.0M
2022-10-20 166.90 167.00 166.90 167.00 0.0M
2022-10-19 168.64 168.64 168.64 168.64 0.0M
2022-10-18 171.77 171.77 169.96 169.96 0.0M
2022-10-17 167.65 167.65 167.65 167.65 0.0M
2022-10-14 168.47 168.47 168.47 168.47 0.0M
2022-10-13 164.51 166.27 164.51 166.27 0.0M
2022-10-11 159.81 159.81 159.81 159.81 0.0M
2022-10-10 160.39 160.39 160.39 160.39 0.0M
2022-10-06 164.04 164.04 164.04 164.04 0.0M
2022-10-03 157.63 157.63 157.63 157.63 0.0M
2022-09-30 161.84 161.84 161.84 161.84 0.0M
2022-09-29 165.00 165.00 165.00 165.00 0.0M
2022-09-27 165.05 165.05 165.05 165.05 0.0M
2022-09-26 164.51 164.51 164.51 164.51 0.0M
2022-09-23 162.04 162.86 162.04 162.86 0.0M
2022-09-22 164.06 164.06 164.06 164.06 0.0M
2022-09-21 172.97 172.97 172.27 172.44 0.0M
2022-09-20 174.28 176.31 174.28 176.31 0.0M
2022-09-19 180.66 180.83 180.66 180.83 0.0M
2022-09-16 177.31 177.31 177.31 177.31 0.0M
2022-09-15 189.57 189.57 188.89 188.89 0.0M
2022-09-14 188.89 188.89 188.89 188.89 0.0M
2022-09-13 188.50 188.50 188.50 188.50 0.0M
2022-09-12 192.19 192.19 192.19 192.19 0.0M
2022-09-09 191.90 191.90 191.15 191.15 0.0M
2022-09-08 190.20 190.20 190.20 190.20 0.0M
2022-09-06 186.86 186.86 186.86 186.86 0.0M
2022-09-02 183.87 183.87 183.87 183.87 0.0M
2022-09-01 184.98 184.98 184.98 184.98 0.0M
2022-08-31 185.61 185.61 185.61 185.61 0.0M
2022-08-30 182.21 183.97 182.21 183.97 0.0M
2022-08-29 182.88 182.88 182.88 182.88 0.0M
2022-08-26 184.79 184.79 184.79 184.79 0.0M
2022-08-25 190.32 190.32 190.32 190.32 0.0M
2022-08-24 186.48 186.48 186.48 186.48 0.0M
2022-08-23 185.69 185.69 185.69 185.69 0.0M
2022-08-22 187.42 187.42 187.42 187.42 0.0M
2022-08-19 189.47 189.47 189.47 189.47 0.0M
2022-08-18 195.21 195.21 195.21 195.21 0.0M
2022-08-17 194.96 194.96 194.96 194.96 0.0M
2022-08-16 198.69 198.69 198.69 198.69 0.0M
2022-08-15 196.51 196.60 196.51 196.60 0.0M
2022-08-12 193.05 193.07 193.05 193.07 0.0M
2022-08-11 195.04 195.04 195.04 195.04 0.0M
2022-08-10 194.43 194.43 194.43 194.43 0.0M
2022-08-09 189.95 189.95 189.95 189.95 0.0M
2022-08-08 193.86 193.86 193.86 193.86 0.0M
2022-08-05 193.75 193.75 193.75 193.75 0.0M
2022-08-04 196.09 196.09 196.09 196.09 0.0M
2022-08-03 199.96 199.96 199.96 199.96 0.0M
2022-08-02 192.96 192.96 192.96 192.96 0.0M
2022-08-01 192.96 192.96 192.96 192.96 0.0M
2022-07-29 192.46 192.46 192.46 192.46 0.0M
2022-07-28 190.91 190.91 190.50 190.50 0.0M
2022-07-27 208.60 208.60 208.60 208.60 0.0M
2022-07-26 205.13 205.13 205.13 205.13 0.0M
2022-07-25 210.70 210.70 210.70 210.70 0.0M
2022-07-22 216.35 216.35 216.35 216.35 0.0M
2022-07-21 215.97 215.97 215.97 215.97 0.0M
2022-07-20 219.93 219.93 219.93 219.93 0.0M
2022-07-19 217.38 217.38 217.38 217.38 0.0M
2022-07-18 209.57 209.57 209.57 209.57 0.0M
2022-07-15 207.77 207.77 207.77 207.77 0.0M
2022-07-14 203.02 203.02 203.02 203.02 0.0M
2022-07-13 202.57 202.57 202.57 202.57 0.0M
2022-07-12 203.25 203.25 203.25 203.25 0.0M
2022-07-11 189.03 191.06 189.03 191.06 0.0M
2022-07-08 188.33 188.78 188.33 188.78 0.0M
2022-07-07 191.28 191.28 191.28 191.28 0.0M
2022-07-06 191.80 191.80 191.80 191.80 0.0M
2022-07-05 190.29 190.29 190.29 190.29 0.0M
2022-07-01 188.02 188.02 188.02 188.02 0.0M
2022-06-30 182.06 182.82 182.06 182.82 0.0M
2022-06-29 182.25 182.68 182.25 182.68 0.0M
2022-06-28 188.69 188.69 187.56 187.56 0.0M
2022-06-27 187.37 187.37 187.37 187.37 0.0M
2022-06-24 191.80 191.80 191.80 191.80 0.0M
2022-06-23 181.08 181.08 181.08 181.08 0.0M
2022-06-22 178.50 178.50 178.50 178.50 0.0M
2022-06-21 177.21 177.21 177.21 177.21 0.0M
2022-06-17 185.37 185.37 179.33 179.33 0.0M
2022-06-15 183.18 183.18 183.18 183.18 0.0M
2022-06-14 181.88 181.88 181.88 181.88 0.0M
2022-06-13 187.14 187.14 187.14 187.14 0.0M
2022-06-10 195.27 195.28 195.27 195.28 0.0M
2022-06-09 201.18 201.18 201.18 201.18 0.0M
2022-06-08 204.79 204.79 204.79 204.79 0.0M
2022-06-07 211.24 211.24 211.17 211.17 0.0M
2022-06-06 205.87 206.48 205.87 206.48 0.0M
2022-06-02 205.87 205.87 205.87 205.87 0.0M
2022-06-01 206.92 206.92 206.92 206.92 0.0M
2022-05-31 212.00 212.00 212.00 212.00 0.0M
2022-05-27 211.99 211.99 211.78 211.78 0.0M
2022-05-26 209.14 209.14 208.66 208.66 0.0M
2022-05-25 196.46 198.66 196.46 198.58 0.0M
2022-05-24 194.94 194.94 194.94 194.94 0.0M
2022-05-23 202.25 202.25 202.25 202.25 0.0M
2022-05-20 203.19 204.37 203.19 204.37 0.0M
2022-05-19 215.89 215.89 215.89 215.89 0.0M
2022-05-18 219.99 219.99 219.69 219.69 0.0M
2022-05-17 220.52 222.51 220.52 222.51 0.0M
2022-05-16 217.91 217.91 217.91 217.91 0.0M
2022-05-13 217.34 217.34 217.00 217.00 0.0M
2022-05-12 216.15 216.26 216.15 216.26 0.0M
2022-05-11 222.29 223.33 222.29 223.33 0.0M
2022-05-10 226.00 230.01 226.00 228.88 0.0M
2022-05-09 228.08 228.08 228.08 228.08 0.0M
2022-05-06 230.65 234.00 230.65 234.00 0.0M
2022-05-05 236.40 236.40 234.85 234.85 0.0M
2022-05-04 236.64 236.64 235.47 235.47 0.0M
2022-05-03 235.54 235.54 235.54 235.54 0.0M
2022-05-02 234.15 234.15 234.15 234.15 0.0M
2022-04-29 232.64 232.64 232.64 232.64 0.0M
2022-04-28 232.88 232.88 232.88 232.88 0.0M
2022-04-26 224.72 224.72 224.72 224.72 0.0M
2022-04-25 224.49 224.49 224.49 224.49 0.0M
2022-04-22 226.30 226.30 226.30 226.30 0.0M
2022-04-20 220.44 220.44 220.44 220.44 0.0M
2022-04-19 222.09 222.09 222.09 222.09 0.0M
2022-04-18 215.38 215.38 215.38 215.38 0.0M
2022-04-14 218.69 218.69 218.69 218.69 0.0M
2022-04-13 214.72 214.72 214.72 214.72 0.0M
2022-04-12 198.79 198.79 198.79 198.79 0.0M
2022-04-11 201.21 201.21 201.21 201.21 0.0M
2022-04-08 195.75 195.75 195.75 195.75 0.0M
2022-04-07 200.56 200.56 200.56 200.56 0.0M
2022-04-06 206.97 206.97 206.97 206.97 0.0M
2022-04-05 209.71 209.71 209.71 209.71 0.0M
2022-04-04 212.52 212.52 212.52 212.52 0.0M
2022-03-31 219.69 219.69 219.67 219.67 0.0M
2022-03-30 216.49 217.81 216.49 217.81 0.0M
2022-03-29 215.99 215.99 215.47 215.47 0.0M
2022-03-25 212.94 212.94 212.94 212.94 0.0M
2022-03-24 211.38 211.38 211.38 211.38 0.0M
2022-03-23 207.74 208.11 207.74 208.11 0.0M
2022-03-22 213.82 213.82 213.82 213.82 0.0M
2022-03-21 211.65 211.65 211.45 211.45 0.0M
2022-03-18 218.02 218.02 218.02 218.02 0.0M
2022-03-17 213.40 213.40 213.40 213.40 0.0M
2022-03-16 218.73 218.73 218.73 218.73 0.0M
2022-03-15 214.93 215.68 214.93 215.68 0.0M
2022-03-14 205.01 205.31 205.01 205.31 0.0M
2022-03-11 206.86 206.86 206.86 206.86 0.0M
2022-03-09 203.60 203.60 203.60 203.60 0.0M
2022-03-08 196.90 199.86 196.90 199.86 0.0M
2022-03-07 203.00 203.00 189.00 189.73 0.0M
2022-03-04 205.11 205.11 205.11 205.11 0.0M
2022-03-03 208.50 208.50 208.50 208.50 0.0M
2022-03-02 216.60 216.60 216.60 216.60 0.0M
2022-02-25 231.64 231.64 231.54 231.54 0.0M
2022-02-24 224.13 224.13 224.13 224.13 0.0M
2022-02-23 221.79 221.79 221.79 221.79 0.0M
2022-02-22 233.73 233.73 233.73 233.73 0.0M
2022-02-18 235.65 235.65 235.65 235.65 0.0M
2022-02-17 238.86 238.86 237.51 237.51 0.0M
2022-02-16 243.12 243.12 242.89 242.89 0.0M
2022-02-15 244.80 245.51 244.80 245.51 0.0M
2022-02-14 236.18 236.18 236.18 236.18 0.0M
2022-02-11 239.04 239.04 239.04 239.04 0.0M
2022-02-10 244.86 244.86 244.86 244.86 0.0M
2022-02-09 246.96 246.96 246.96 246.96 0.0M
2022-02-07 233.00 236.00 233.00 235.07 0.0M
2022-02-04 232.80 233.46 232.80 233.46 0.0M
2022-02-03 230.23 230.23 230.23 230.23 0.0M
2022-02-02 233.06 233.06 233.06 233.06 0.0M
2022-02-01 237.60 238.08 237.60 238.08 0.0M
2022-01-31 235.74 235.74 235.74 235.74 0.0M
2022-01-28 220.00 220.00 220.00 220.00 0.0M
2022-01-27 230.74 230.74 230.74 230.74 0.0M
2022-01-26 240.00 240.00 240.00 240.00 0.0M
2022-01-25 239.04 239.04 238.80 239.04 0.0M
2022-01-24 237.36 237.36 237.12 237.12 0.0M
2022-01-21 235.79 235.79 235.79 235.79 0.0M
2022-01-20 241.97 243.60 241.97 243.60 0.0M
2022-01-19 244.25 244.25 244.00 244.00 0.0M
2022-01-14 251.89 251.89 251.89 251.89 0.0M
2022-01-13 254.16 254.16 254.16 254.16 0.0M
2022-01-12 250.25 250.25 250.25 250.25 0.0M
2022-01-11 256.87 256.87 256.87 256.87 0.0M
2022-01-10 252.42 254.81 252.42 254.81 0.0M
2022-01-07 256.00 256.00 256.00 256.00 0.0M
2022-01-06 249.68 249.68 249.68 249.68 0.0M
2022-01-05 253.74 253.74 253.74 253.74 0.0M
2022-01-04 254.50 254.50 254.50 254.50 0.0M
2022-01-03 241.41 250.09 241.41 250.09 0.0M